SHE:301387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	62.32	70.69	62.32	66.75	66.75	5.72%	5,911,308
Apr 28, 2026	60.03	64.55	59.52	63.14	63.14	3.59%	3,647,360
Apr 27, 2026	59.98	61.86	59.93	60.95	60.95	0.07%	3,058,617
Apr 24, 2026	62.40	62.98	60.00	60.91	60.91	-2.51%	2,387,800
Apr 23, 2026	65.19	65.60	61.81	62.48	62.48	-4.65%	2,899,318
Apr 22, 2026	61.86	66.11	61.26	65.53	65.53	5.35%	3,953,993
Apr 21, 2026	64.81	65.49	61.16	62.20	62.20	-7.09%	5,131,070
Apr 20, 2026	63.88	68.00	62.90	66.95	66.95	3.98%	5,940,660
Apr 17, 2026	62.00	65.48	60.70	64.39	64.39	4.21%	3,884,988
Apr 16, 2026	61.70	62.29	60.64	61.79	61.79	0.91%	1,934,804
Apr 15, 2026	63.27	63.58	60.96	61.23	61.23	-1.70%	2,429,500
Apr 14, 2026	61.70	64.50	60.50	62.29	62.29	2.03%	3,576,900
Apr 13, 2026	61.53	64.43	60.70	61.05	61.05	-5.73%	4,208,248
Apr 10, 2026	65.64	66.54	63.62	64.76	64.76	2.31%	4,252,744
Apr 9, 2026	59.36	64.18	58.42	63.30	63.30	5.92%	5,358,629
Apr 8, 2026	54.76	59.87	54.27	59.76	59.76	11.78%	3,807,325
Apr 7, 2026	50.93	55.76	50.93	53.46	53.46	5.01%	2,604,653
Apr 3, 2026	51.50	51.62	50.55	50.91	50.91	-0.22%	784,600
Apr 2, 2026	51.60	51.88	50.52	51.02	51.02	-1.47%	1,160,280
Apr 1, 2026	50.86	52.00	50.81	51.78	51.78	3.60%	1,270,860
Mar 31, 2026	50.87	51.48	49.77	49.98	49.98	-1.85%	864,735
Mar 30, 2026	50.65	51.21	49.83	50.92	50.92	0.33%	954,181
Mar 27, 2026	48.97	51.17	48.97	50.75	50.75	1.36%	1,275,060
Mar 26, 2026	51.69	52.75	49.50	50.07	50.07	-3.12%	1,227,700
Mar 25, 2026	50.50	52.50	50.49	51.68	51.68	3.55%	2,158,440
Mar 24, 2026	49.72	50.49	48.39	49.91	49.91	2.97%	1,764,466
Mar 23, 2026	52.14	52.52	47.65	48.47	48.47	-9.59%	3,058,113
Mar 20, 2026	55.96	56.18	53.20	53.61	53.61	-3.27%	1,747,810
Mar 19, 2026	56.50	57.60	55.08	55.42	55.42	-4.03%	1,286,239
Mar 18, 2026	56.45	57.99	55.20	57.75	57.75	3.18%	1,725,920
Mar 17, 2026	59.36	59.48	55.90	55.97	55.97	-5.28%	2,641,249
Mar 16, 2026	59.80	59.92	57.95	59.09	59.09	-1.66%	2,107,467
Mar 13, 2026	61.37	63.38	59.80	60.09	60.09	-2.40%	2,793,104
Mar 12, 2026	61.97	64.69	60.50	61.57	61.57	-0.05%	4,311,717
Mar 11, 2026	64.85	65.99	61.05	61.60	61.60	-4.98%	5,096,700
Mar 10, 2026	59.49	65.41	58.90	64.83	64.83	10.07%	4,899,148
Mar 9, 2026	57.92	59.24	56.20	58.90	58.90	-0.79%	1,941,180
Mar 6, 2026	58.99	59.65	56.75	59.37	59.37	1.71%	1,562,138
Mar 5, 2026	57.98	59.82	57.43	58.37	58.37	2.89%	2,145,580
Mar 4, 2026	55.00	58.01	54.50	56.73	56.73	1.10%	2,346,795
Mar 3, 2026	61.31	61.62	55.88	56.11	56.11	-8.39%	3,565,083
Mar 2, 2026	60.18	62.35	59.98	61.25	61.25	-0.92%	2,968,535
Feb 27, 2026	60.75	62.21	60.01	61.82	61.82	1.44%	2,204,440
Feb 26, 2026	59.32	61.89	59.00	60.94	60.94	2.32%	3,243,909
Feb 25, 2026	61.77	62.30	59.10	59.56	59.56	-3.04%	2,605,395
Feb 24, 2026	61.37	62.24	59.00	61.43	61.43	0.13%	3,449,430
Feb 13, 2026	61.00	62.43	59.86	61.35	61.35	0.25%	2,594,453
Feb 12, 2026	58.87	62.60	58.34	61.20	61.20	3.90%	4,208,687
Feb 11, 2026	61.50	62.71	58.72	58.90	58.90	-4.07%	3,520,198
Feb 10, 2026	65.80	66.33	61.16	61.40	61.40	-6.69%	5,143,521
Feb 9, 2026	62.46	69.00	61.50	65.80	65.80	5.18%	7,990,400
Feb 6, 2026	57.30	65.00	56.66	62.56	62.56	9.18%	6,516,483
Feb 5, 2026	57.30	58.49	56.42	57.30	57.30	-1.36%	1,546,646
Feb 4, 2026	60.02	60.49	57.06	58.09	58.09	-4.16%	2,608,162
Feb 3, 2026	59.21	60.90	59.15	60.61	60.61	3.52%	2,321,720
Feb 2, 2026	59.00	60.20	57.83	58.55	58.55	-0.98%	2,410,999
Jan 30, 2026	57.64	59.88	55.68	59.13	59.13	2.04%	2,884,602
Jan 29, 2026	59.00	60.88	57.88	57.95	57.95	-2.01%	2,234,660
Jan 28, 2026	59.30	59.96	57.30	59.14	59.14	0.65%	2,000,735
Jan 27, 2026	58.38	59.17	56.78	58.76	58.76	0.43%	2,089,379
Jan 26, 2026	60.96	60.96	57.98	58.51	58.51	-2.79%	2,482,160
Jan 23, 2026	61.63	61.63	59.20	60.19	60.19	-1.20%	2,642,802
Jan 22, 2026	59.98	61.50	58.60	60.92	60.92	3.08%	3,437,944
Jan 21, 2026	57.08	60.29	57.00	59.10	59.10	3.05%	3,502,905
Jan 20, 2026	59.42	61.16	56.00	57.35	57.35	-3.19%	3,293,140
Jan 19, 2026	58.88	60.49	58.30	59.24	59.24	-0.32%	2,868,824
Jan 16, 2026	58.05	59.97	57.42	59.43	59.43	2.29%	3,030,744
Jan 15, 2026	57.31	58.77	56.89	58.10	58.10	0.55%	2,233,218
Jan 14, 2026	57.55	60.90	56.51	57.78	57.78	1.17%	4,269,811
Jan 13, 2026	58.76	59.50	56.51	57.11	57.11	-2.81%	3,779,947
Jan 12, 2026	61.48	61.80	57.02	58.76	58.76	-2.25%	5,547,760
Jan 9, 2026	54.88	60.90	54.88	60.11	60.11	7.40%	5,441,213
Jan 8, 2026	58.38	58.39	55.82	55.97	55.97	-4.62%	5,052,863
Jan 7, 2026	56.42	60.28	55.54	58.68	58.68	4.88%	4,724,203
Jan 6, 2026	54.96	57.51	54.50	55.95	55.95	1.47%	4,290,083
Jan 5, 2026	55.03	56.32	54.00	55.14	55.14	-0.47%	4,540,620
Dec 31, 2025	54.80	57.20	54.59	55.40	55.40	1.52%	3,876,506
Dec 30, 2025	53.90	55.80	53.20	54.57	54.57	0.76%	3,679,822
Dec 29, 2025	55.33	56.32	53.90	54.16	54.16	-2.99%	4,820,293
Dec 26, 2025	53.54	57.60	53.08	55.83	55.83	5.34%	7,542,061
Dec 25, 2025	50.04	54.86	49.95	53.00	53.00	6.13%	7,137,580
Dec 24, 2025	45.50	52.43	45.08	49.94	49.94	10.00%	8,132,418
Dec 23, 2025	44.54	45.71	44.13	45.40	45.40	2.74%	4,178,500
Dec 22, 2025	43.96	44.87	43.72	44.19	44.19	0.05%	1,717,949
Dec 19, 2025	43.07	44.28	42.75	44.17	44.17	2.53%	2,356,680
Dec 18, 2025	42.85	44.53	42.72	43.08	43.08	0.14%	2,536,113
Dec 17, 2025	42.80	43.20	41.72	43.02	43.02	0.51%	1,697,594
Dec 16, 2025	42.30	43.05	41.31	42.80	42.80	0.87%	1,974,341
Dec 15, 2025	42.80	43.16	42.13	42.43	42.43	-1.28%	1,559,874
Dec 12, 2025	41.71	43.57	41.71	42.98	42.98	2.58%	3,160,546
Dec 11, 2025	41.54	42.73	41.37	41.90	41.90	0.92%	2,561,428
Dec 10, 2025	41.64	41.88	40.81	41.52	41.52	-0.19%	1,154,323
Dec 9, 2025	41.68	42.18	41.48	41.60	41.60	-0.19%	1,181,563
Dec 8, 2025	41.54	42.40	41.37	41.68	41.68	0.43%	1,489,100
Dec 5, 2025	41.57	41.72	41.02	41.50	41.50	-0.12%	1,169,003
Dec 4, 2025	41.50	41.91	41.00	41.55	41.55	-0.12%	1,185,500
Dec 3, 2025	41.71	42.21	41.00	41.60	41.60	-0.69%	2,140,664
Dec 2, 2025	42.47	42.80	41.74	41.89	41.89	-2.26%	2,747,820
Dec 1, 2025	41.03	43.80	41.03	42.86	42.86	4.51%	4,626,320
Nov 28, 2025	42.07	42.68	40.64	41.01	41.01	-1.06%	4,338,868